Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
MSAI
Infrared Cameras Holdings Inc
Technology
Electronic Components
6.27
6.83
5.79
5.81
MSBI
Midland States Bancorp, Inc.
Financial Services
Banks - Regional
27.68
28.80
27.52
27.80
MSDD
GRANITESHARES 2X SHORT MSTR DAILY ETF
-
-
32.41
39.64
31.00
32.95
MSEX
Middlesex Water Company
Utilities
Utilities - Regulated Water
52.02
53.02
51.58
52.53
MSFD
DIREXION DAILY MSFT BEAR 1X SHARES
-
-
13.03
13.26
12.03
12.04
MSFL
GRANITESHARES 2X LONG MSFT DAILY ETF
-
-
18.88
21.92
18.23
21.89
MSFT
Microsoft Corporation
Technology
Software - Infrastructure
416.43
450.33
409.58
450.24
MSFU
DIREXION DAILY MSFT BULL 2X SHARES
-
-
28.54
33.18
27.56
33.09
MSGM
Motorsport Gaming Us LLC
Communication Services
Electronic Gaming & Multimedia
4.49
4.50
3.95
4.15
MSGY
Masonglory Limited Ordinary Shares
Industrials
Engineering & Construction
0.46
0.52
0.46
0.46
MSLE
Satellos Bioscience Inc. Common Stock
Healthcare
Biotechnology
6.85
7.45
6.67
7.30
MSS
Maison Solutions Inc
Consumer Defensive
Grocery Stores
0.98
1.06
0.91
0.92
MST
DEFIANCE LEVERAGED LONG + INCOME MSTR ETF
-
-
26.93
28.47
21.56
26.12
MSTP
GRANITESHARES 2X LONG MSTR DAILY ETF
-
-
43.54
45.93
34.75
42.02
MSTR
MicroStrategy Incorporated
Technology
Software - Application
160.83
167.00
144.30
159.09
MSTX
Defiance Daily Target 2x Long MSTR ETF
-
-
29.16
31.14
23.14
28.14
MSW
Ming Shing Group Holdings Limited Ordinary Shares
Industrials
Engineering & Construction
1.28
1.85
1.24
1.45
MTC
MMTEC Inc
Technology
Software - Application
6.30
6.74
5.71
6.61
MTCH
Match Group Inc
Communication Services
Internet Content & Information
35.67
36.80
35.36
36.13
MTEK
Maris Tech Ltd
Technology
Electronic Components
1.34
1.44
1.21
1.24
MTEN
Mingteng International Corporation Inc. Ordinary Shares
Industrials
Metal Fabrication
1.17
1.31
1.06
1.16
MTEX
Mannatech Incorporated
Consumer Defensive
Food Distribution
4.37
5.83
4.20
5.70
MTLS
Materialise NV
Technology
Software - Application
5.88
6.69
5.86
6.67
MTRX
Matrix Service Co
Industrials
Engineering & Construction
12.73
13.30
12.70
13.13
MTSI
MACOM Technology Solutions Holdings Inc
Technology
Semiconductors
401.53
418.90
357.07
364.64